시장 데이터를 불러오는 중
전체 종목
스콜피오 탱커스 과거 주가
Scorpio Tankers Inc. Common Shares · STNG · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Scorpio Tankers Inc. Common Shares · STNG · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,241 | ₩117,549 | ₩113,219 | ₩113,780 | -2.95% | 106만 |
| 2026.10.08 | ₩115,544 | ₩118,190 | ₩114,823 | ₩117,803 | +1.95% | 181만 |
| 2026.10.07 | ₩115,731 | ₩116,667 | ₩112,537 | ₩112,938 | -2.41% | 107.4만 |
| 2026.10.06 | ₩113,740 | ₩115,705 | ₩111,776 | ₩115,237 | +1.32% | 100.3만 |
| 2026.10.05 | ₩117,990 | ₩118,057 | ₩112,457 | ₩115,477 | -2.13% | 84.4만 |
| 2026.10.02 | ₩113,713 | ₩116,306 | ₩112,992 | ₩115,237 | +1.34% | 71.3만 |
| 2026.10.01 | ₩111,148 | ₩114,662 | ₩110,747 | ₩114,649 | +3.15% | 294.8만 |
| 2026.09.30 | ₩114,555 | ₩116,186 | ₩111,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩111,856 |
| -2.36% |
| 137.6만 |
| 2026.09.29 | ₩110,733 | ₩113,379 | ₩110,613 | ₩111,682 | +0.86% | 128.4만 |
|---|
| 2026.09.28 | ₩110,172 | ₩113,593 | ₩110,025 | ₩111,174 | +0.91% | 96.2만 |
|---|
| 2026.09.25 | ₩107,740 | ₩109,998 | ₩106,911 | ₩108,902 | +1.08% | 54.9만 |
|---|
| 2026.09.24 | ₩108,916 | ₩109,811 | ₩107,219 | ₩108,194 | -0.66% | 76.6만 |
|---|
| 2026.09.23 | ₩110,586 | ₩110,800 | ₩107,138 | ₩108,582 | -1.81% | 120만 |
|---|
| 2026.09.22 | ₩110,920 | ₩113,620 | ₩109,584 | ₩110,025 | -0.81% | 147.9만 |
|---|
| 2026.09.21 | ₩114,529 | ₩120,035 | ₩113,232 | ₩115,210 | +0.60% | 114.2만 |
|---|
| 2026.09.18 | ₩117,816 | ₩118,645 | ₩115,210 | ₩116,480 | -1.13% | 148.5만 |
|---|
| 2026.09.17 | ₩114,783 | ₩120,355 | ₩114,462 | ₩117,402 | +2.28% | 138.7만 |
|---|
| 2026.09.16 | ₩114,716 | ₩117,068 | ₩113,941 | ₩114,448 | -0.23% | 178.1만 |
|---|
| 2026.09.15 | ₩114,529 | ₩116,707 | ₩113,727 | ₩114,569 | +0.04% | 73.7만 |
|---|
| 2026.09.14 | ₩114,542 | ₩115,250 | ₩112,310 | ₩114,208 | -0.29% | 86만 |
|---|
| 2026.09.11 | ₩112,377 | ₩114,422 | ₩110,934 | ₩112,952 | +0.51% | 113.2만 |
|---|
| 2026.09.10 | ₩112,243 | ₩113,379 | ₩111,001 | ₩112,938 | +0.62% | 115.2만 |
|---|
| 2026.09.09 | ₩110,052 | ₩112,016 | ₩108,836 | ₩111,001 | +0.86% | 65만 |
|---|
| 2026.09.08 | ₩110,132 | ₩110,132 | ₩107,726 | ₩109,744 | -0.35% | 67.4만 |
|---|
| 2026.09.04 | ₩107,526 | ₩110,546 | ₩107,018 | ₩110,052 | +2.35% | 104.6만 |
|---|
| 2026.09.03 | ₩108,248 | ₩108,809 | ₩105,896 | ₩107,058 | -1.10% | 87.8만 |
|---|
| 2026.09.02 | ₩105,441 | ₩109,183 | ₩104,385 | ₩108,809 | +3.19% | 74만 |
|---|
| 2026.09.01 | ₩106,016 | ₩106,644 | ₩104,452 | ₩106,390 | +0.35% | 55.7만 |
|---|
| 2026.08.31 | ₩104,800 | ₩105,495 | ₩103,356 | ₩105,388 | +0.56% | 77.7만 |
|---|
| 2026.08.28 | ₩104,011 | ₩105,642 | ₩103,771 | ₩104,279 | +0.26% | 40.5만 |
|---|
| 2026.08.27 | ₩101,526 | ₩104,372 | ₩101,526 | ₩103,490 | +1.93% | 50.9만 |
|---|
| 2026.08.26 | ₩102,087 | ₩102,234 | ₩98,879 | ₩100,029 | -2.02% | 69.8만 |
|---|
| 2026.08.25 | ₩104,172 | ₩104,359 | ₩103,036 | ₩103,169 | -0.96% | 55.3만 |
|---|
| 2026.08.24 | ₩104,238 | ₩105,187 | ₩103,744 | ₩104,479 | +0.23% | 39.9만 |
|---|
| 2026.08.21 | ₩105,575 | ₩107,940 | ₩104,439 | ₩104,893 | -0.65% | 72.2만 |
|---|
| 2026.08.20 | ₩105,842 | ₩106,577 | ₩104,653 | ₩104,773 | -1.01% | 51.6만 |
|---|
| 2026.08.19 | ₩107,379 | ₩108,408 | ₩105,815 | ₩105,842 | -1.43% | 76.2만 |
|---|
| 2026.08.18 | ₩107,366 | ₩108,248 | ₩105,682 | ₩106,029 | -1.24% | 63.3만 |
|---|
| 2026.08.17 | ₩106,230 | ₩108,582 | ₩105,201 | ₩107,352 | +1.06% | 117.4만 |
|---|
| 2026.08.14 | ₩105,428 | ₩107,058 | ₩105,361 | ₩106,123 | +0.66% | 43.2만 |
|---|
| 2026.08.13 | ₩102,127 | ₩105,922 | ₩101,926 | ₩104,960 | +2.77% | 83.2만 |
|---|
| 2026.08.12 | ₩99,133 | ₩102,394 | ₩99,040 | ₩101,766 | +2.66% | 76.3만 |
|---|
| 2026.08.11 | ₩102,408 | ₩102,942 | ₩98,291 | ₩99,147 | -3.18% | 65.8만 |
|---|
| 2026.08.10 | ₩101,726 | ₩102,889 | ₩100,550 | ₩102,154 | +0.42% | 106.4만 |
|---|
| 2026.08.07 | ₩102,073 | ₩103,022 | ₩99,962 | ₩101,673 | -0.39% | 52.3만 |
|---|
| 2026.08.06 | ₩100,938 | ₩103,156 | ₩99,615 | ₩102,073 | +1.13% | 111.2만 |
|---|
| 2026.08.05 | ₩102,100 | ₩102,140 | ₩98,826 | ₩98,960 | -3.08% | 100.9만 |
|---|
| 2026.08.04 | ₩103,490 | ₩103,584 | ₩100,269 | ₩102,100 | -1.34% | 110.2만 |
|---|
| 2026.08.03 | ₩104,105 | ₩105,254 | ₩101,031 | ₩103,931 | -0.17% | 77.1만 |
|---|
| 2026.07.31 | ₩101,325 | ₩104,826 | ₩99,909 | ₩104,051 | +2.69% | 114.4만 |
|---|
| 2026.07.30 | ₩102,902 | ₩104,132 | ₩98,839 | ₩100,938 | -1.91% | 134.7만 |
|---|
| 2026.07.29 | ₩105,949 | ₩106,443 | ₩103,837 | ₩104,947 | -0.95% | 66.2만 |
|---|
| 2026.07.28 | ₩105,308 | ₩107,472 | ₩104,773 | ₩105,695 | +0.37% | 90만 |
|---|
| 2026.07.27 | ₩104,011 | ₩106,056 | ₩102,902 | ₩104,773 | +0.73% | 75.8만 |
|---|
| 2026.07.24 | ₩106,778 | ₩107,913 | ₩105,227 | ₩106,230 | -0.51% | 32.3만 |
|---|
| 2026.07.23 | ₩104,920 | ₩106,737 | ₩104,653 | ₩106,109 | +1.13% | 39만 |
|---|
| 2026.07.22 | ₩106,590 | ₩107,245 | ₩104,399 | ₩104,853 | -1.63% | 39.7만 |
|---|
| 2026.07.21 | ₩105,468 | ₩107,673 | ₩104,426 | ₩106,457 | +0.94% | 42.8만 |
|---|
| 2026.07.20 | ₩103,757 | ₩106,216 | ₩103,263 | ₩104,212 | +0.44% | 42.4만 |
|---|
| 2026.07.17 | ₩102,715 | ₩103,049 | ₩100,777 | ₩102,220 | -0.48% | 47.1만 |
|---|
| 2026.07.16 | ₩104,599 | ₩107,419 | ₩103,931 | ₩104,172 | -0.41% | 38.2만 |
|---|
| 2026.07.15 | ₩103,102 | ₩105,080 | ₩101,779 | ₩104,973 | +1.81% | 45.1만 |
|---|
| 2026.07.14 | ₩102,755 | ₩105,962 | ₩102,314 | ₩104,065 | +1.27% | 57만 |
|---|
| 2026.07.13 | ₩106,965 | ₩107,913 | ₩102,715 | ₩103,276 | -3.45% | 83.2만 |
|---|
| 2026.07.10 | ₩102,274 | ₩106,484 | ₩102,274 | ₩106,002 | +3.65% | 96.3만 |
|---|
| 2026.07.09 | ₩102,808 | ₩103,249 | ₩98,465 | ₩101,900 | -0.88% | 120.4만 |
|---|
| 2026.07.08 | ₩100,403 | ₩103,878 | ₩99,842 | ₩103,343 | +2.93% | 65.9만 |
|---|
| 2026.07.07 | ₩97,316 | ₩99,949 | ₩97,316 | ₩99,321 | +2.06% | 64.2만 |
|---|
| 2026.07.06 | ₩97,850 | ₩101,392 | ₩96,367 | ₩98,452 | +0.61% | 81.7만 |
|---|
| 2026.07.02 | ₩96,086 | ₩99,000 | ₩95,498 | ₩97,570 | +1.54% | 132.4만 |
|---|
| 2026.07.01 | ₩92,879 | ₩93,641 | ₩91,543 | ₩92,919 | +0.04% | 111.4만 |
|---|
| 2026.06.30 | ₩92,425 | ₩94,068 | ₩90,875 | ₩92,558 | +0.14% | 148.1만 |
|---|
| 2026.06.29 | ₩96,995 | ₩98,211 | ₩93,173 | ₩93,668 | -3.43% | 110.3만 |
|---|
| 2026.06.26 | ₩99,561 | ₩100,844 | ₩95,418 | ₩96,995 | -2.58% | 219.4만 |
|---|
| 2026.06.25 | ₩103,757 | ₩105,241 | ₩100,149 | ₩100,844 | -2.81% | 111.6만 |
|---|
| 2026.06.24 | ₩107,807 | ₩108,261 | ₩104,145 | ₩104,760 | -2.83% | 84.3만 |
|---|
| 2026.06.23 | ₩109,664 | ₩110,172 | ₩108,421 | ₩109,183 | -0.44% | 128만 |
|---|
| 2026.06.22 | ₩108,381 | ₩111,335 | ₩108,381 | ₩110,185 | +1.66% | 100.8만 |
|---|
| 2026.06.18 | ₩104,506 | ₩107,780 | ₩101,873 | ₩107,686 | +3.04% | 100.1만 |
|---|
| 2026.06.17 | ₩104,492 | ₩106,149 | ₩103,570 | ₩104,292 | -0.19% | 77.6만 |
|---|
| 2026.06.16 | ₩105,749 | ₩106,243 | ₩103,316 | ₩104,933 | -0.77% | 59.8만 |
|---|
| 2026.06.15 | ₩104,746 | ₩105,575 | ₩102,167 | ₩105,241 | +0.47% | 80.4만 |
|---|
| 2026.06.12 | ₩101,900 | ₩105,708 | ₩101,312 | ₩105,642 | +3.67% | 51.9만 |
|---|
| 2026.06.11 | ₩103,570 | ₩105,374 | ₩101,566 | ₩101,793 | -1.72% | 55.3만 |
|---|
| 2026.06.10 | ₩102,220 | ₩103,263 | ₩101,044 | ₩102,180 | -0.04% | 51.6만 |
|---|
| 2026.06.09 | ₩102,314 | ₩102,902 | ₩101,312 | ₩101,846 | -0.46% | 43.4만 |
|---|
| 2026.06.08 | ₩103,169 | ₩103,985 | ₩100,710 | ₩101,726 | -1.40% | 56.8만 |
|---|
| 2026.06.05 | ₩100,109 | ₩103,169 | ₩99,788 | ₩101,512 | +1.40% | 43.7만 |
|---|
| 2026.06.04 | ₩100,831 | ₩101,846 | ₩99,842 | ₩100,336 | -0.49% | 51.2만 |
|---|
| 2026.06.03 | ₩100,483 | ₩101,619 | ₩99,641 | ₩100,964 | +0.48% | 62.8만 |
|---|
| 2026.06.02 | ₩101,579 | ₩102,047 | ₩99,534 | ₩100,283 | -1.28% | 49.4만 |
|---|
| 2026.06.01 | ₩99,561 | ₩102,755 | ₩98,746 | ₩102,087 | +2.54% | 91.9만 |
|---|
| 2026.05.29 | ₩97,864 | ₩99,655 | ₩97,262 | ₩99,574 | +1.75% | 90.4만 |
|---|
| 2026.05.28 | ₩103,022 | ₩103,022 | ₩98,398 | ₩99,695 | -3.23% | 112.6만 |
|---|
| 2026.05.27 | ₩105,762 | ₩106,711 | ₩103,303 | ₩103,837 | -1.82% | 107만 |
|---|
| 2026.05.26 | ₩106,029 | ₩108,862 | ₩104,880 | ₩107,379 | +1.27% | 75.5만 |
|---|
| 2026.05.22 | ₩106,925 | ₩107,980 | ₩104,345 | ₩107,192 | +0.25% | 70.1만 |
|---|
| 2026.05.21 | ₩109,330 | ₩110,252 | ₩106,524 | ₩107,726 | -1.47% | 91.5만 |
|---|
| 2026.05.20 | ₩108,114 | ₩110,252 | ₩107,459 | ₩109,156 | +0.96% | 210.5만 |
|---|
| 2026.05.19 | ₩109,424 | ₩109,584 | ₩107,178 | ₩107,539 | -1.72% | 72.9만 |
|---|
| 2026.05.18 | ₩108,849 | ₩112,230 | ₩107,726 | ₩109,410 | +0.52% | 76만 |
|---|
| 2026.05.15 | ₩108,929 | ₩110,920 | ₩107,980 | ₩109,744 | +0.75% | 55.8만 |
|---|
| 2026.05.14 | ₩109,798 | ₩110,920 | ₩108,555 | ₩110,546 | +0.68% | 62.7만 |
|---|
| 2026.05.13 | ₩112,043 | ₩112,404 | ₩107,098 | ₩109,758 | -2.04% | 121.5만 |
|---|
| 2026.05.12 | ₩113,593 | ₩114,729 | ₩111,548 | ₩111,602 | -1.75% | 105.6만 |
|---|
| 2026.05.11 | ₩113,874 | ₩115,063 | ₩110,052 | ₩113,794 | -0.07% | 165.4만 |
|---|
| 2026.05.08 | ₩112,257 | ₩115,250 | ₩108,836 | ₩112,805 | +0.49% | 268.9만 |
|---|
| 2026.05.07 | ₩112,644 | ₩113,593 | ₩110,600 | ₩113,179 | +0.47% | 176만 |
|---|
| 2026.05.06 | ₩113,313 | ₩115,317 | ₩109,196 | ₩110,332 | -2.63% | 117.1만 |
|---|
| 2026.05.05 | ₩113,780 | ₩116,787 | ₩112,791 | ₩115,758 | +1.74% | 189.9만 |
|---|
| 2026.05.04 | ₩110,707 | ₩112,564 | ₩110,519 | ₩111,281 | +0.52% | 98.8만 |
|---|
| 2026.05.01 | ₩108,248 | ₩111,054 | ₩106,737 | ₩110,907 | +2.46% | 91.5만 |
|---|
| 2026.04.30 | ₩108,248 | ₩108,849 | ₩106,002 | ₩108,689 | +0.41% | 97.7만 |
|---|
| 2026.04.29 | ₩109,571 | ₩110,586 | ₩106,898 | ₩108,314 | -1.15% | 72.7만 |
|---|
| 2026.04.28 | ₩107,927 | ₩109,624 | ₩105,855 | ₩108,381 | +0.42% | 118.3만 |
|---|
| 2026.04.27 | ₩105,040 | ₩107,499 | ₩103,423 | ₩106,564 | +1.45% | 101.4만 |
|---|
| 2026.04.24 | ₩103,584 | ₩105,000 | ₩102,247 | ₩104,733 | +1.11% | 75.2만 |
|---|
| 2026.04.23 | ₩101,566 | ₩103,530 | ₩101,018 | ₩103,169 | +1.58% | 89.7만 |
|---|
| 2026.04.22 | ₩100,523 | ₩101,793 | ₩97,891 | ₩101,526 | +1.00% | 78.9만 |
|---|
| 2026.04.21 | ₩103,891 | ₩104,800 | ₩98,986 | ₩99,721 | -4.01% | 113.6만 |
|---|
| 2026.04.20 | ₩99,548 | ₩103,490 | ₩97,717 | ₩102,755 | +3.22% | 93.2만 |
|---|
| 2026.04.17 | ₩100,350 | ₩102,488 | ₩97,490 | ₩100,510 | +0.16% | 114.3만 |
|---|
| 2026.04.16 | ₩99,468 | ₩100,323 | ₩96,674 | ₩98,920 | -0.55% | 75.8만 |
|---|
| 2026.04.15 | ₩100,817 | ₩101,820 | ₩98,091 | ₩98,839 | -1.96% | 99만 |
|---|
| 2026.04.14 | ₩102,381 | ₩103,009 | ₩97,757 | ₩98,291 | -3.99% | 106만 |
|---|
| 2026.04.13 | ₩101,071 | ₩103,851 | ₩100,871 | ₩102,167 | +1.08% | 97.2만 |
|---|
| 2026.04.10 | ₩100,897 | ₩101,552 | ₩96,928 | ₩99,574 | -1.31% | 117.8만 |
|---|
| 2026.04.09 | ₩103,022 | ₩104,626 | ₩101,031 | ₩101,579 | -1.40% | 136.1만 |
|---|
| 2026.04.08 | ₩97,757 | ₩102,768 | ₩96,875 | ₩102,648 | +5.00% | 257.2만 |
|---|
| 2026.04.07 | ₩102,889 | ₩103,985 | ₩98,986 | ₩99,374 | -3.42% | 254.3만 |
|---|
| 2026.04.06 | ₩102,247 | ₩102,902 | ₩100,897 | ₩102,287 | +0.04% | 44.4만 |
|---|
| 2026.04.02 | ₩98,639 | ₩103,396 | ₩98,024 | ₩102,140 | +3.55% | 101.9만 |
|---|
| 2026.04.01 | ₩99,842 | ₩101,258 | ₩98,920 | ₩99,026 | -0.82% | 83.5만 |
|---|
| 2026.03.31 | ₩98,652 | ₩101,298 | ₩98,225 | ₩99,775 | +1.14% | 97.8만 |
|---|
| 2026.03.30 | ₩100,523 | ₩101,512 | ₩98,051 | ₩98,438 | -2.07% | 86만 |
|---|
| 2026.03.27 | ₩98,225 | ₩101,298 | ₩97,957 | ₩101,178 | +3.01% | 75.5만 |
|---|
| 2026.03.26 | ₩98,198 | ₩101,753 | ₩97,891 | ₩98,773 | +0.59% | 121.6만 |
|---|
| 2026.03.25 | ₩99,200 | ₩99,200 | ₩95,806 | ₩96,741 | -2.48% | 98.7만 |
|---|
| 2026.03.24 | ₩95,806 | ₩101,004 | ₩95,231 | ₩100,390 | +4.78% | 126.5만 |
|---|
| 2026.03.23 | ₩91,409 | ₩95,445 | ₩91,088 | ₩94,456 | +3.33% | 201.6만 |
|---|
| 2026.03.20 | ₩93,547 | ₩93,547 | ₩89,966 | ₩90,848 | -2.89% | 192만 |
|---|
| 2026.03.19 | ₩90,140 | ₩93,414 | ₩89,551 | ₩92,425 | +2.54% | 175.2만 |
|---|
| 2026.03.18 | ₩89,538 | ₩93,895 | ₩89,137 | ₩91,623 | +2.33% | 194만 |
|---|
| 2026.03.17 | ₩91,369 | ₩91,543 | ₩88,442 | ₩88,603 | -3.03% | 181.2만 |
|---|
| 2026.03.16 | ₩91,396 | ₩92,745 | ₩90,260 | ₩91,436 | +0.04% | 142.4만 |
|---|
| 2026.03.13 | ₩89,057 | ₩90,701 | ₩88,309 | ₩88,723 | -0.38% | 167.6만 |
|---|
| 2026.03.12 | ₩95,138 | ₩95,739 | ₩90,006 | ₩90,099 | -5.30% | 195만 |
|---|
| 2026.03.11 | ₩99,107 | ₩99,468 | ₩96,113 | ₩97,904 | -1.21% | 77.4만 |
|---|
| 2026.03.10 | ₩101,632 | ₩103,356 | ₩100,203 | ₩100,617 | -1.00% | 130.7만 |
|---|
| 2026.03.09 | ₩102,635 | ₩104,706 | ₩101,592 | ₩101,940 | -0.68% | 154.4만 |
|---|
| 2026.03.06 | ₩103,771 | ₩104,172 | ₩101,258 | ₩102,702 | -1.03% | 102.9만 |
|---|
| 2026.03.05 | ₩106,911 | ₩106,911 | ₩102,875 | ₩105,201 | -1.60% | 120.1만 |
|---|
| 2026.03.04 | ₩105,174 | ₩108,448 | ₩104,626 | ₩107,165 | +1.89% | 127.5만 |
|---|
| 2026.03.03 | ₩103,717 | ₩108,649 | ₩103,223 | ₩106,123 | +2.32% | 255.9만 |
|---|
| 2026.03.02 | ₩108,568 | ₩109,384 | ₩102,207 | ₩104,613 | -3.64% | 157.6만 |
|---|
| 2026.02.27 | ₩103,837 | ₩106,270 | ₩102,715 | ₩105,682 | +1.78% | 112.7만 |
|---|
| 2026.02.26 | ₩98,893 | ₩102,929 | ₩98,144 | ₩102,915 | +4.07% | 104.6만 |
|---|
| 2026.02.25 | ₩97,944 | ₩98,666 | ₩95,833 | ₩98,626 | +0.70% | 55.6만 |
|---|
| 2026.02.24 | ₩96,380 | ₩98,345 | ₩95,726 | ₩98,051 | +1.73% | 122.5만 |
|---|
| 2026.02.23 | ₩95,017 | ₩96,287 | ₩94,777 | ₩95,953 | +0.98% | 64만 |
|---|
| 2026.02.20 | ₩96,701 | ₩97,957 | ₩95,017 | ₩95,766 | -0.97% | 82.1만 |
|---|
| 2026.02.19 | ₩96,140 | ₩97,356 | ₩95,231 | ₩96,808 | +0.70% | 95.7만 |
|---|
| 2026.02.18 | ₩93,467 | ₩95,833 | ₩93,320 | ₩94,536 | +1.14% | 147만 |
|---|
| 2026.02.17 | ₩94,884 | ₩94,884 | ₩92,919 | ₩93,574 | -1.38% | 109.5만 |
|---|
| 2026.02.13 | ₩90,687 | ₩94,362 | ₩89,538 | ₩94,229 | +3.91% | 224.7만 |
|---|
| 2026.02.12 | ₩94,122 | ₩95,525 | ₩90,273 | ₩90,567 | -3.78% | 130.8만 |
|---|
| 2026.02.11 | ₩92,692 | ₩94,830 | ₩90,981 | ₩93,400 | +0.76% | 110.4만 |
|---|
| 2026.02.10 | ₩90,540 | ₩91,369 | ₩89,177 | ₩91,062 | +0.58% | 96만 |
|---|
| 2026.02.09 | ₩90,621 | ₩92,465 | ₩89,418 | ₩90,487 | -0.15% | 79.2만 |
|---|
| 2026.02.06 | ₩86,986 | ₩91,863 | ₩86,197 | ₩91,449 | +5.13% | 146.1만 |
|---|
| 2026.02.05 | ₩85,529 | ₩88,603 | ₩84,460 | ₩87,400 | +2.19% | 81.9만 |
|---|
| 2026.02.04 | ₩87,400 | ₩87,453 | ₩85,663 | ₩86,197 | -1.38% | 111.2만 |
|---|
| 2026.02.03 | ₩86,197 | ₩87,266 | ₩85,569 | ₩86,825 | +0.73% | 88.4만 |
|---|
| 2026.02.02 | ₩83,311 | ₩85,288 | ₩82,856 | ₩85,155 | +2.21% | 64.5만 |
|---|
| 2026.01.30 | ₩83,257 | ₩85,235 | ₩83,257 | ₩85,021 | +2.12% | 73.1만 |
|---|
| 2026.01.29 | ₩83,979 | ₩84,714 | ₩81,106 | ₩84,687 | +0.84% | 126만 |
|---|
| 2026.01.28 | ₩80,852 | ₩83,551 | ₩80,691 | ₩83,524 | +3.31% | 101.1만 |
|---|
| 2026.01.27 | ₩76,174 | ₩80,317 | ₩76,174 | ₩80,183 | +5.26% | 82만 |
|---|
| 2026.01.26 | ₩79,515 | ₩80,785 | ₩76,669 | ₩76,709 | -3.53% | 80.2만 |
|---|
| 2026.01.23 | ₩77,724 | ₩80,865 | ₩77,724 | ₩78,219 | +0.64% | 87만 |
|---|
| 2026.01.22 | ₩78,553 | ₩78,633 | ₩75,693 | ₩76,295 | -2.88% | 55.7만 |
|---|
| 2026.01.21 | ₩78,045 | ₩78,687 | ₩76,776 | ₩78,580 | +0.68% | 63.3만 |
|---|
| 2026.01.20 | ₩77,711 | ₩78,780 | ₩76,842 | ₩77,591 | -0.15% | 56.1만 |
|---|
| 2026.01.16 | ₩78,580 | ₩79,943 | ₩78,259 | ₩78,954 | +0.48% | 77.1만 |
|---|
| 2026.01.15 | ₩78,299 | ₩79,128 | ₩77,243 | ₩78,005 | -0.38% | 104.2만 |
|---|
| 2026.01.14 | ₩81,212 | ₩82,041 | ₩78,660 | ₩79,235 | -2.44% | 145.8만 |
|---|
| 2026.01.13 | ₩75,199 | ₩80,718 | ₩75,145 | ₩80,304 | +6.79% | 232.3만 |
|---|
| 2026.01.12 | ₩73,742 | ₩74,236 | ₩72,900 | ₩73,408 | -0.45% | 89.1만 |
|---|
| 2026.01.09 | ₩72,833 | ₩73,956 | ₩71,176 | ₩73,248 | +0.57% | 236.3만 |
|---|
| 2026.01.08 | ₩76,014 | ₩77,471 | ₩73,007 | ₩75,078 | -1.23% | 195.2만 |
|---|
| 2026.01.07 | ₩71,697 | ₩74,998 | ₩70,989 | ₩74,985 | +4.59% | 151.1만 |
|---|
| 2026.01.06 | ₩66,833 | ₩70,134 | ₩66,833 | ₩69,131 | +3.44% | 120.8만 |
|---|
| 2026.01.05 | ₩68,744 | ₩69,412 | ₩66,138 | ₩66,165 | -3.75% | 96.4만 |
|---|
| 2026.01.02 | ₩67,541 | ₩67,541 | ₩65,390 | ₩66,405 | -1.68% | 67.5만 |
|---|
| 2025.12.31 | ₩67,728 | ₩68,143 | ₩67,381 | ₩67,929 | +0.30% | 49만 |
|---|
| 2025.12.30 | ₩69,105 | ₩69,158 | ₩67,688 | ₩67,755 | -1.95% | 57.8만 |
|---|
| 2025.12.29 | ₩68,731 | ₩69,319 | ₩68,263 | ₩68,998 | +0.39% | 64.2만 |
|---|
| 2025.12.26 | ₩68,022 | ₩69,038 | ₩67,755 | ₩68,757 | +1.08% | 41.2만 |
|---|
| 2025.12.24 | ₩67,862 | ₩68,209 | ₩67,354 | ₩68,169 | +0.45% | 31만 |
|---|
| 2025.12.23 | ₩68,450 | ₩68,704 | ₩67,434 | ₩67,875 | -0.84% | 71.8만 |
|---|
| 2025.12.22 | ₩68,543 | ₩69,425 | ₩68,356 | ₩68,437 | -0.16% | 63.8만 |
|---|
| 2025.12.19 | ₩68,022 | ₩69,025 | ₩67,488 | ₩68,503 | +0.71% | 85.9만 |
|---|
| 2025.12.18 | ₩68,958 | ₩68,984 | ₩67,875 | ₩68,129 | -1.20% | 88.9만 |
|---|
| 2025.12.17 | ₩69,586 | ₩70,000 | ₩68,610 | ₩69,265 | -0.46% | 96.8만 |
|---|
| 2025.12.16 | ₩68,944 | ₩69,425 | ₩68,343 | ₩68,677 | -0.39% | 150.7만 |
|---|
| 2025.12.15 | ₩69,626 | ₩70,027 | ₩68,731 | ₩69,599 | -0.04% | 145.3만 |
|---|
| 2025.12.12 | ₩70,962 | ₩71,056 | ₩69,399 | ₩69,479 | -2.09% | 155.5만 |
|---|
| 2025.12.11 | ₩72,833 | ₩73,301 | ₩70,414 | ₩71,123 | -2.35% | 174.5만 |
|---|
| 2025.12.10 | ₩73,248 | ₩73,568 | ₩71,497 | ₩72,673 | -0.78% | 189.6만 |
|---|
| 2025.12.09 | ₩73,996 | ₩74,784 | ₩73,141 | ₩73,141 | -1.16% | 52.3만 |
|---|
| 2025.12.08 | ₩74,771 | ₩75,827 | ₩73,862 | ₩74,263 | -0.68% | 54.5만 |
|---|
| 2025.12.05 | ₩74,945 | ₩75,827 | ₩74,236 | ₩74,691 | -0.34% | 97.6만 |
|---|
| 2025.12.04 | ₩75,306 | ₩75,640 | ₩74,036 | ₩74,758 | -0.73% | 67.9만 |
|---|
| 2025.12.03 | ₩76,508 | ₩76,842 | ₩75,346 | ₩75,613 | -1.17% | 82.5만 |
|---|
| 2025.12.02 | ₩74,383 | ₩76,107 | ₩73,141 | ₩75,306 | +1.24% | 104.3만 |
|---|
| 2025.12.01 | ₩76,415 | ₩77,083 | ₩73,488 | ₩74,250 | -2.83% | 155.3만 |
|---|
| 2025.11.28 | ₩77,898 | ₩78,219 | ₩75,987 | ₩76,615 | -1.65% | 212.6만 |
|---|
| 2025.11.26 | ₩78,045 | ₩79,595 | ₩76,602 | ₩77,390 | -0.84% | 145.1만 |
|---|
| 2025.11.25 | ₩78,967 | ₩79,889 | ₩77,738 | ₩78,660 | -0.39% | 201.2만 |
|---|
| 2025.11.24 | ₩80,999 | ₩81,547 | ₩79,288 | ₩80,437 | -0.69% | 90만 |
|---|
| 2025.11.21 | ₩80,825 | ₩82,896 | ₩79,208 | ₩82,642 | +2.25% | 104.3만 |
|---|
| 2025.11.20 | ₩82,255 | ₩83,899 | ₩80,090 | ₩80,397 | -2.26% | 86.2만 |
|---|
| 2025.11.19 | ₩81,560 | ₩82,776 | ₩80,544 | ₩81,653 | +0.11% | 64.7만 |
|---|
| 2025.11.18 | ₩82,041 | ₩83,845 | ₩80,878 | ₩83,230 | +1.45% | 71만 |
|---|
| 2025.11.17 | ₩82,656 | ₩83,284 | ₩81,506 | ₩82,282 | -0.45% | 55.9만 |
|---|
| 2025.11.14 | ₩81,132 | ₩83,110 | ₩78,312 | ₩82,656 | +1.88% | 54만 |
|---|
| 2025.11.13 | ₩84,406 | ₩84,473 | ₩82,108 | ₩82,535 | -2.22% | 94.8만 |
|---|
| 2025.11.12 | ₩83,671 | ₩84,273 | ₩82,950 | ₩84,219 | +0.65% | 55.1만 |
|---|
| 2025.11.11 | ₩86,692 | ₩86,692 | ₩81,894 | ₩83,658 | -3.50% | 69.4만 |
|---|
| 2025.11.10 | ₩85,582 | ₩87,560 | ₩85,061 | ₩86,224 | +0.75% | 63.2만 |
|---|
| 2025.11.07 | ₩84,446 | ₩86,317 | ₩83,711 | ₩85,489 | +1.23% | 74만 |
|---|
| 2025.11.06 | ₩82,856 | ₩84,580 | ₩82,041 | ₩84,460 | +1.94% | 86.2만 |
|---|
| 2025.11.05 | ₩81,440 | ₩82,870 | ₩80,825 | ₩81,921 | +0.59% | 50.1만 |
|---|
| 2025.11.04 | ₩80,397 | ₩81,440 | ₩79,208 | ₩81,172 | +0.96% | 77.7만 |
|---|
| 2025.11.03 | ₩82,014 | ₩82,375 | ₩80,544 | ₩82,348 | +0.41% | 52.9만 |
|---|
| 2025.10.31 | ₩82,856 | ₩82,856 | ₩80,304 | ₩82,455 | -0.48% | 173.2만 |
|---|
| 2025.10.30 | ₩80,197 | ₩83,792 | ₩78,299 | ₩81,707 | +1.88% | 78.7만 |
|---|
| 2025.10.29 | ₩82,776 | ₩84,259 | ₩82,549 | ₩82,896 | +0.15% | 68.9만 |
|---|
| 2025.10.28 | ₩80,825 | ₩82,348 | ₩80,170 | ₩82,108 | +1.59% | 57.7만 |
|---|
| 2025.10.27 | ₩80,852 | ₩81,506 | ₩79,555 | ₩80,437 | -0.51% | 38.2만 |
|---|
| 2025.10.24 | ₩79,889 | ₩82,028 | ₩79,889 | ₩80,678 | +0.99% | 63.5만 |
|---|
| 2025.10.23 | ₩78,847 | ₩81,734 | ₩78,633 | ₩80,624 | +2.25% | 86.5만 |
|---|
| 2025.10.22 | ₩76,295 | ₩78,232 | ₩75,292 | ₩78,099 | +2.36% | 33.1만 |
|---|
| 2025.10.21 | ₩77,083 | ₩77,404 | ₩75,559 | ₩76,014 | -1.39% | 46.5만 |
|---|
| 2025.10.20 | ₩77,511 | ₩78,834 | ₩76,736 | ₩77,430 | -0.10% | 56.9만 |
|---|
| 2025.10.17 | ₩74,397 | ₩77,484 | ₩73,662 | ₩76,802 | +3.23% | 98.6만 |
|---|
| 2025.10.16 | ₩73,475 | ₩77,845 | ₩73,234 | ₩74,477 | +1.36% | 83.5만 |
|---|
| 2025.10.15 | ₩72,406 | ₩73,822 | ₩72,178 | ₩72,927 | +0.72% | 62.6만 |
|---|
| 2025.10.14 | ₩70,601 | ₩71,791 | ₩70,241 | ₩71,363 | +1.08% | 58만 |
|---|
| 2025.10.13 | ₩72,900 | ₩73,408 | ₩71,083 | ₩72,366 | -0.73% | 80만 |
|---|
| 2025.10.10 | ₩73,354 | ₩74,958 | ₩72,232 | ₩72,312 | -1.42% | 74.4만 |
|---|